SHFE Metals Close Price For March 2, 2026

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2603	102310	103510	104030	102080	103500	102980	1190	670	31711	1632821.20	69715	-6746
2604	102820	104230	104540	102360	103850	103550	1030	730	175311	9076826.58	199587	-4212
2605	103120	104340	104870	102670	104190	103840	1070	720	79351	4120290.34	150505	3112
2606	103180	104800	104950	102850	104300	103990	1120	810	21475	1116638.83	57778	1335
2607	103300	104630	104990	102900	104420	104090	1120	790	6250	325291.77	22422	1513
2608	103380	104540	105020	103000	104360	104120	980	740	2045	106464.41	13498	92
2609	103270	104560	105090	103000	104400	104120	1130	850	5762	299988.87	26384	333
2610	103420	104770	105100	103020	104480	104460	1060	1040	996	52024.20	9480	270
2611	103260	104580	105090	103090	104440	104310	1180	1050	809	42194.01	10948	95
2612	103420	104630	105140	103060	104410	104260	990	840	2218	115630.25	12008	507
2701	103500	104810	105170	103150	104550	104370	1050	870	399	20821.98	2388	77
2702	103610	104910	105330	103250	104520	104400	910	790	253	13207.48	279	118
Total									326580	16922199.88	574992 / -3506
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2603	90670	91290	91900	91200	91900	91490	1230	820	42	1921.46	690	-7
2604	91320	92610	92970	90840	92230	91910	910	590	10172	467470.93	5531	-33
2605	91320	92830	92990	91060	92430	91940	1110	620	1443	66339.61	2290	556
2606	90990				91340	91340	350	350	0	0.00	54	0
2607	91260	91260	92230	91260	92230	91740	970	480	2	91.75	6	1
2608	90680				91100	91100	420	420	0	0.00	0	0
2609	90620				90620	90620	0	0	0	0.00	0	0
2610	90620				90810	90810	190	190	0	0.00	2	0
2611	90670				90670	90670	0	0	0	0.00	0	0
2612	91840				91920	91920	80	80	0	0.00	1	0
2701	91580				91580	91580	0	0	0	0.00	0	0
2702	91580				91580	91580	0	0	0	0.00	0	0
Total									11659	535823.74	8574 / 517
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2603	23600	23735	24370	23615	24370	23970	770	370	26201	314053.04	62200	-5386
2604	23705	23815	24495	23710	24465	24045	760	340	483091	5808773.57	277833	19143
2605	23790	23895	24575	23800	24540	24140	750	350	211121	2548296.78	222005	8378
2606	23845	23970	24640	23865	24610	24220	765	375	51860	628136.85	72973	4602
2607	23880	24020	24690	23920	24660	24215	780	335	14582	176572.66	26893	2333
2608	23950	24090	24725	23985	24690	24270	740	320	4946	60030.72	10828	10
2609	23985	24135	24770	24025	24720	24330	735	345	3373	41037.17	9411	190
2610	24025	24180	24780	24070	24745	24340	720	315	1388	16892.60	3462	-105
2611	24215	24270	24815	24065	24760	24380	545	165	850	10361.74	2711	-152
2612	24025	24220	24960	24115	24830	24480	805	455	1514	18531.57	3866	88
2701	24050	24200	24880	24115	24875	24485	825	435	495	6060.09	976	-18
2702	24040	24145	24865	24115	24825	24570	785	530	112	1376.00	67	24
Total									799533	9630122.77	693225 / 29107
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2603	24515	24450	24800	24380	24780	24550	265	35	7419	91080.71	10410	-2489
2604	24575	24540	24880	24405	24850	24590	275	15	186884	2298020.37	95630	756
2605	24630	24695	24930	24470	24900	24660	270	30	51348	633155.01	62020	4405
2606	24670	24730	24965	24510	24945	24705	275	35	9837	121523.28	14348	464
2607	24685	24710	24980	24535	24970	24720	285	35	1059	13089.68	3635	60
2608	24685	24650	24915	24525	24915	24670	230	-15	286	3528.27	903	92
2609	24670	24700	24970	24515	24970	24690	300	20	402	4962.77	1860	158
2610	24725	24675	25010	24570	24870	24750	145	25	70	866.35	260	11
2611	24730	24630	24955	24580	24885	24740	155	10	17	210.31	163	-1
2612	24720	24685	25000	24650	25000	24810	280	90	63	781.53	130	6
2701	24780	24745	25015	24655	25015	24850	235	70	27	335.49	47	1
2702	24715	24735	25095	24710	25050	25015	335	300	29	362.72	32	18
Total									257441	3167916.46	189438 / 3481
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2603	16740	16770	16880	16695	16845	16785	105	45	2215	18591.90	8270	-1545
2604	16790	16805	16930	16755	16895	16835	105	45	60587	510127.63	63962	118
2605	16795	16820	16930	16770	16890	16845	95	50	21596	181895.73	35455	2261
2606	16835	16905	16960	16810	16935	16865	100	30	1807	15241.89	3688	213
2607	16865	16940	16960	16845	16960	16915	95	50	13	109.95	139	-1
2608	16940	16975	17065	16895	16990	16960	50	20	31	262.94	67	0
2609	16990	17000	17090	16930	17065	17000	75	10	56	476.05	356	-1
2610	16985	17095	17095	17055	17070	17075	85	90	4	34.16	110	0
2611	17055	17130	17170	17065	17170	17135	115	80	23	197.06	135	4
2612	17070	17160	17160	17095	17095	17135	25	65	3	25.71	50	0
2701	17065	17160	17160	17035	17095	17145	30	80	16	137.16	140	-2
2702	17070	17175	17245	17175	17200	17195	130	125	8	68.80	16	8
Total									86359	727168.96	112388 / 1055
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2603	138300	140320	141350	136740	139930	139170	1630	870	3251	45247.41	10974	-893
2604	138980	140580	140980	137580	140400	139300	1420	320	80236	1117753.29	62743	-2277
2605	139370	141550	141550	138020	140890	139870	1520	500	554437	7755265.80	219113	369
2606	139710	141710	141720	138200	140980	139910	1270	200	32590	455982.84	37260	1628
2607	139760	141140	141660	138360	141170	139930	1410	170	3353	46919.73	9306	201
2608	139800	141120	141680	138500	141040	140060	1240	260	1172	16415.50	4532	-1
2609	139900	141340	141900	138640	141380	140260	1480	360	13456	188740.03	19927	155
2610	140160	141540	142010	138760	141700	140360	1540	200	837	11748.65	5406	107
2611	140180	141290	142020	139120	141770	140490	1590	310	366	5141.98	1166	-22
2612	140320	142240	142430	129400	142230	140780	1910	460	958	13487.59	3646	232
2701	140640	142300	142980	140000	142420	141040	1780	400	307	4330.23	622	75
2702	140920	143540	143540	140750	142260	141740	1340	820	121	1715.13	114	93
Total									691084	9662748.18	374809 / -333
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2603	426960	454980	464210	423800	442530	446830	15570	19870	8922	398669.51	7772	-1364
2604	431250	453300	464700	425020	444010	448740	12760	17490	462888	20771905.15	49946	-5846
2605	431730	453680	464630	425890	444470	447840	12740	16110	126477	5664202.55	29036	503
2606	431750	455000	465000	425870	444920	447750	13170	16000	38964	1744623.07	14385	1054
2607	433040	453590	465000	425920	444820	447070	11780	14030	6302	281744.73	4290	334
2608	437190	452400	463000	426350	444570	445330	7380	8140	1607	71564.80	1386	185
2609	435800	452090	463450	425800	444090	445240	8290	9440	859	38246.97	482	-24
2610	433540	451800	458000	424940	442980	444860	9440	11320	125	5560.78	151	4
2611	432460	452000	460890	428350	445920	447210	13460	14750	73	3264.65	91	-8
2612	432170	450080	463700	425050	443500	445720	11330	13550	196	8736.23	237	-17
2701	432740	455380	460960	427000	443660	450650	10920	17910	76	3424.95	84	-17
2702	429270	450810	461940	430000	443420	448080	14150	18810	28	1254.65	24	4
Total									646517	28993198.05	107884 / -5192
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2603	2706	2700	2733	2691	2730	2715	24	9	1666	9046.90	6240	-856
2604	2728	2723	2765	2721	2758	2745	30	17	6568	36071.31	13417	-1182
2605	2757	2746	2782	2740	2773	2758	16	1	365789	2017950.94	344018	-33878
2606	2782	2773	2800	2766	2793	2782	11	0	9095	50613.23	46532	854
2607	2803	2805	2826	2791	2813	2807	10	4	4747	26655.60	21940	1290
2608	2819	2817	2841	2812	2832	2825	13	6	266	1503.25	1407	3
2609	2847	2838	2865	2832	2857	2849	10	2	19751	112548.95	53568	-2080
2610	2856	2848	2876	2842	2869	2862	13	6	78	446.48	653	-19
2611	2878	2882	2896	2870	2886	2884	8	6	37	213.46	431	12
2612	2886	2880	2903	2880	2893	2890	7	4	57	329.53	435	4
2701	2904	2890	2904	2884	2891	2894	-13	-10	326	1887.15	598	111
2702	2903	2911	2923	2894	2908	2910	5	7	19	110.59	26	8
Total									408399	2257377.39	489265 / -35733

Home > Market Data > SHFE